Premium
DarkPulse Inc (PK) (DPLS)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 6.25 | 0.0008 | 0.00095 | 0.0008 | 18128670 | 0.00082661 | CS |
| 4 | -0.00015 | -15 | 0.001 | 0.0013 | 0.0008 | 39828716 | 0.00093217 | CS |
| 12 | -0.00015 | -15 | 0.001 | 0.0013 | 0.0008 | 25171856 | 0.00091945 | CS |
| 26 | -0.00035 | -29.1666666667 | 0.0012 | 0.0023 | 0.0008 | 28901635 | 0.00099952 | CS |
| 52 | -0.00025 | -22.7272727273 | 0.0011 | 0.00525 | 0.0008 | 26667836 | 0.00129868 | CS |
| 156 | -0.06715 | -98.75 | 0.068 | 0.551 | 0.0008 | 24357715 | 0.01317083 | CS |
| 260 | 0.00075 | 750 | 0.0001 | 0.551 | 1.0E-5 | 52476780 | 0.02180587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 12638802 |
| 1735078200 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.0008 | 13659884 |
| 1734992400 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 21278461 |
| 1734733200 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.00095 | 0.0008 | 24937534 |
| 1734646800 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 13465544 |
| 1734560940 | 0.00085 | -5.0E-5 | -5.56 | 0.001 | 0.001 | 0.0008 | 27490242 |
| 1734474360 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 14884700 |
| 1734388140 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.001 | 0.0008 | 20908208 |
| 1734128940 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.001 | 0.0008 | 25984004 |
| 1734042480 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0008 | 28072028 |
| 1733955900 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.001 | 0.0008 | 32388196 |
| 1733869200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 124135055 |
| 1733782800 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0011 | 0.0009 | 67259533 |
| 1733523600 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0011 | 0.0009 | 98175217 |
| 1733437500 | 0.0011 | 0.0002 | 22.22 | 0.0009 | 0.0013 | 0.0008 | 144506034 |
| 1733350980 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 17585345 |
| 1733264700 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 23747508 |
| 1733178180 | 0.0008 | 0 | 0.00 | 0.0009 | 0.00094 | 0.0008 | 30805216 |
| 1732918200 | 0.0008 | -0.0001 | -11.11 | 0.001 | 0.001 | 0.0008 | 14824088 |
| 1732746540 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.001 | 0.0008 | 22984230 |
| 1732660140 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.001 | 0.0008 | 9293646 |
| 1732573560 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.001 | 0.0008 | 6641275 |
| 1732314000 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.001 | 0.0008 | 10325339 |
| 1732227900 | 0.001 | 0.0002 | 25.00 | 0.0008 | 0.001 | 0.0008 | 24295837 |
| 1732141740 | 0.0008 | -0.0001 | -11.11 | 0.001 | 0.001 | 0.0008 | 22721085 |
| 1732054800 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0008 | 41289630 |
| 1731968640 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 5201915 |
| 1731709260 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.001 | 0.0009 | 9072121 |
| 1731622800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 12034031 |
| 1731536760 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0009 | 8697439 |
| 1731450480 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.001 | 0.0009 | 9176108 |
| 1731363600 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0009 | 7543447 |
| 1731104400 | 0.00095 | 0.00015 | 18.75 | 0.0009 | 0.001 | 0.0008 | 19040510 |
| 1731018540 | 0.0008 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 40257066 |
| 1730931600 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.001 | 0.0008 | 25503193 |
| 1730845680 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 15134400 |
| 1730759160 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 19928866 |
| 1730496420 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 13855068 |
| 1730409780 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 10225788 |
| 1730323500 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 13099046 |
| 1730237280 | 0.00095 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 9107552 |
| 1730150880 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.001 | 0.0009 | 18983544 |
| 1729891500 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 15054099 |
| 1729805160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 9812343 |
| 1729718940 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0009 | 6197509 |
| 1729632300 | 0.00095 | 5.0E-5 | 5.56 | 0.001 | 0.001 | 0.0009 | 6337429 |
| 1729545600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 6723658 |
| 1729286400 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 6743838 |
| 1729200000 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 6117426 |
| 1729113960 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.00085 | 31303837 |
| 1729027680 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0008 | 16401481 |
| 1728941220 | 0.00095 | 0.00015 | 18.75 | 0.0009 | 0.001 | 0.0008 | 15483122 |
| 1728681900 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.0011 | 0.0008 | 92374270 |
| 1728595560 | 0.001 | -0.00015 | -13.04 | 0.0011999 | 0.0011999 | 0.001 | 7095490 |
| 1728508800 | 0.00115 | 0.0001 | 9.52 | 0.0011 | 0.0011999 | 0.001 | 17648622 |
| 1728422580 | 0.00105 | 5.0E-5 | 5.00 | 0.001 | 0.0011999 | 0.001 | 11525591 |
| 1728336000 | 0.001 | -5.0E-5 | -4.76 | 0.0011 | 0.0013 | 0.001 | 45113704 |
| 1728077220 | 0.00105 | 0.00011 | 11.70 | 0.001 | 0.00115 | 0.0009 | 34878478 |
| 1727990760 | 0.00094 | 4.0E-5 | 4.44 | 0.001 | 0.001 | 0.0009 | 7518575 |
| 1727904000 | 0.0009 | -5.0E-5 | -5.26 | 0.00095 | 0.001 | 0.0009 | 5334226 |
| 1727818140 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 6448521 |
| 1727731380 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.001 | 0.0008 | 17346220 |
| 1727472000 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0008 | 16078092 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
